StoneX Group Inc. - Common Stock (SNEX)

Historical Prices For StoneX Group Inc. - Common Stock (SNEX)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	93.48	93.82	92.62	93.81	111,912	93.81
7/02/2025	91.03	92.80	89.86	92.71	272,634	92.71
7/01/2025	90.40	91.57	89.80	90.89	397,022	90.89
6/30/2025	92.02	92.42	89.00	91.14	424,814	91.14
6/27/2025	91.00	91.73	90.00	91.38	1,729,261	91.38
6/26/2025	88.40	91.16	88.34	90.88	366,380	90.88
6/25/2025	88.65	88.87	87.60	87.90	213,292	87.90
6/24/2025	87.49	88.46	87.03	88.17	200,054	88.17
6/23/2025	84.19	86.60	83.77	86.48	297,635	86.48
6/20/2025	86.23	87.59	84.65	84.67	734,506	84.67
6/18/2025	85.02	86.56	84.75	85.67	180,376	85.67
6/17/2025	84.74	85.63	83.96	84.91	187,832	84.91
6/16/2025	85.59	87.46	85.26	85.55	347,649	85.55
6/13/2025	83.86	84.89	82.78	84.24	341,562	84.24
6/12/2025	84.50	85.40	83.31	85.15	192,992	85.15
6/11/2025	85.41	86.93	84.68	85.06	230,888	85.06
6/10/2025	84.65	85.46	83.06	85.33	237,371	85.33
6/09/2025	85.54	85.54	83.61	84.65	240,051	84.65
6/06/2025	84.43	85.58	83.65	85.16	206,009	85.16
6/05/2025	83.99	84.99	82.45	83.50	282,367	83.50
6/04/2025	85.36	85.36	83.70	83.80	240,265	83.80
6/03/2025	84.24	85.56	81.66	84.96	331,254	84.96
6/02/2025	84.18	84.92	83.24	84.67	251,095	84.67
5/30/2025	83.61	85.30	83.61	84.66	358,538	84.66
5/29/2025	86.50	86.92	83.45	84.09	351,967	84.09
5/28/2025	87.58	88.49	85.45	86.33	222,270	86.33
5/27/2025	86.23	88.55	86.10	87.72	310,072	87.72
5/23/2025	83.88	86.20	83.00	85.53	242,345	85.53
5/22/2025	86.13	87.12	84.82	84.96	288,147	84.96
5/21/2025	87.28	88.59	85.99	86.28	311,590	86.28
5/20/2025	88.27	89.35	87.50	88.14	213,743	88.14
5/19/2025	86.36	89.19	86.36	88.60	274,654	88.60
5/16/2025	86.25	88.27	84.83	87.52	504,840	87.52
5/15/2025	87.75	88.09	86.39	86.58	250,288	86.58
5/14/2025	89.34	89.82	87.60	87.62	319,972	87.62
5/13/2025	88.54	90.91	88.34	89.16	316,901	89.16
5/12/2025	91.91	92.98	87.68	87.93	486,988	87.93
5/09/2025	88.26	89.63	87.06	88.63	514,263	88.63
5/08/2025	95.01	97.17	87.67	87.81	975,856	87.81
5/07/2025	93.33	95.41	93.28	94.15	709,454	94.15
5/06/2025	90.83	93.57	90.00	93.41	388,750	93.41
5/05/2025	91.98	94.90	90.84	92.43	456,020	92.43
5/02/2025	91.65	93.33	90.83	92.81	415,204	92.81
5/01/2025	88.75	91.43	87.91	89.94	434,676	89.94
4/30/2025	87.91	89.39	86.28	88.56	414,719	88.56
4/29/2025	87.57	89.93	86.68	89.73	418,040	89.73
4/28/2025	88.10	88.84	86.50	87.75	464,607	87.75
4/25/2025	86.17	88.07	85.53	87.61	408,080	87.61
4/24/2025	83.63	86.53	82.72	85.99	373,325	85.99
4/23/2025	84.22	86.83	83.41	83.79	547,823	83.79
4/22/2025	79.98	82.62	78.75	81.97	438,709	81.97
4/21/2025	79.86	80.02	78.00	78.34	354,384	78.34
4/17/2025	79.19	80.89	78.51	80.29	411,413	80.29
4/16/2025	78.37	80.21	78.01	79.26	437,769	79.26
4/15/2025	79.12	80.56	78.89	79.15	285,548	79.15
4/14/2025	77.20	79.94	76.37	79.10	357,637	79.10
4/11/2025	73.89	76.05	72.01	75.55	306,801	75.55
4/10/2025	74.12	75.61	71.17	73.98	487,722	73.98
4/09/2025	68.37	77.45	68.37	76.23	505,384	76.23
4/08/2025	73.51	75.00	68.73	69.85	504,901	69.85
4/07/2025	65.81	70.93	65.00	70.21	636,624	70.21